Australia markets closed

Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
84.77+1.32 (+1.58%)
As of 12:09PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202282.6085.1082.4984.7784.77259,342,752
19 Jan 202286.0286.3581.4282.9082.90538,783,322
18 Jan 202286.7587.3383.9286.0186.01519,434,644
17 Jan 202292.2692.4185.6986.7586.75613,946,950
16 Jan 202293.3094.8392.0192.2492.24498,172,515
15 Jan 202290.3594.3289.8393.3293.32514,349,943
14 Jan 202289.4891.6387.6690.3490.34640,737,088
13 Jan 202295.8297.1189.4189.4189.41756,890,649
12 Jan 202289.5296.7688.9995.8295.82962,440,339
11 Jan 202284.5390.8683.4789.5089.50719,261,554
10 Jan 202289.2690.8480.8684.5384.531,138,103,402
09 Jan 202284.0591.8082.9389.2189.21900,030,318
08 Jan 202286.7589.4379.6184.0684.061,021,954,391
07 Jan 202295.1895.2985.4386.7786.771,163,318,424
06 Jan 202297.8397.8391.2695.2095.20909,261,500
05 Jan 2022103.26106.4791.3897.8597.851,168,896,098
04 Jan 2022108.15109.12103.24103.24103.24918,513,472
03 Jan 2022113.17113.90106.46108.15108.15894,675,873
02 Jan 2022114.20117.32112.21113.19113.19777,052,324
01 Jan 2022109.38114.22108.73114.16114.16784,319,683
31 Dec 2021101.85111.50100.36109.27109.271,323,734,905
30 Dec 2021103.10105.3698.33101.93101.931,015,886,046
29 Dec 2021107.12110.56102.70103.00103.001,091,704,197
28 Dec 2021113.76116.61104.70107.22107.221,435,837,733
27 Dec 2021115.11120.84113.40113.60113.60942,094,550
26 Dec 2021115.01117.93109.57115.21115.21963,393,172
25 Dec 2021115.06117.17112.57115.03115.03878,551,694
24 Dec 2021121.40124.61113.66114.98114.981,136,972,581
23 Dec 2021116.73124.98116.47121.21121.211,261,376,043
22 Dec 2021123.38127.42116.07116.48116.481,353,772,414
21 Dec 2021113.40124.02110.93123.33123.331,732,104,245
20 Dec 2021107.68115.92101.06113.41113.412,014,776,080
19 Dec 2021115.85116.70106.94107.67107.671,025,197,695
18 Dec 2021111.01117.37105.63116.02116.021,589,986,609
17 Dec 202198.18115.9198.18111.01111.012,509,017,517
16 Dec 2021101.21109.7798.1098.4098.401,843,664,083
15 Dec 202187.27105.2786.31101.18101.182,397,339,948
14 Dec 202179.0587.4976.6287.3187.311,039,726,774
13 Dec 202188.1090.0175.7979.1579.151,146,609,022
12 Dec 202186.4388.9083.0488.1188.11595,911,581
11 Dec 202180.7987.0079.2986.3986.39807,032,061
10 Dec 202185.5691.7480.7280.7480.741,031,654,019
09 Dec 202193.0394.4983.3985.4685.46918,578,963
08 Dec 202189.6993.2486.7893.2293.22736,763,695
07 Dec 202193.3596.6888.1589.9589.951,066,934,424
06 Dec 202186.4894.9077.1993.3293.321,786,165,231
05 Dec 202193.0295.3182.7585.7985.791,220,952,521
04 Dec 2021108.74108.7677.0292.8892.882,100,725,079
03 Dec 2021107.87113.17100.80108.14108.141,379,333,420
02 Dec 2021119.68119.71107.23107.87107.871,117,942,461
01 Dec 2021120.25127.33117.50119.75119.751,437,422,167
30 Nov 2021120.44124.56114.49120.34120.341,734,884,533
29 Nov 2021110.50120.26109.42120.26120.261,227,497,076
28 Nov 2021113.75114.00101.44110.59110.591,422,129,303
27 Nov 2021104.30118.08103.34113.28113.281,211,028,703
26 Nov 2021119.16119.83102.03103.83103.831,712,875,693
25 Nov 2021115.09130.04114.35122.65122.652,233,964,558
24 Nov 2021123.88124.51113.00120.23120.231,902,624,284
23 Nov 2021134.87136.54122.11123.83123.831,959,122,592
22 Nov 2021128.78144.88126.19134.53134.533,211,306,704
21 Nov 2021125.83146.22123.55128.60128.603,379,295,976
20 Nov 2021112.08129.93111.91125.77125.772,291,581,571
19 Nov 2021100.46112.1196.07112.02112.021,562,347,126
18 Nov 2021107.58110.3192.36100.25100.251,920,193,319
17 Nov 202198.03110.0394.12107.80107.802,393,292,480
16 Nov 202194.03101.8684.0097.9897.981,843,490,926
15 Nov 202195.42101.5992.2593.5593.551,202,984,508
14 Nov 202197.5699.8891.8195.4095.401,142,384,672
13 Nov 202184.8098.4484.8097.2697.261,144,798,693
12 Nov 202187.8889.9781.3284.7284.72676,532,796
11 Nov 202185.3889.5483.8488.0688.06661,012,573
10 Nov 202188.3094.0278.6585.3085.301,297,653,103
09 Nov 202191.0791.5487.0888.4588.45780,284,087
08 Nov 202187.7196.9183.7391.1891.181,954,611,681
07 Nov 202178.8188.8478.1487.7187.711,321,363,546
06 Nov 202174.3078.6972.5278.6978.69487,295,739
05 Nov 202179.0581.0772.4674.3674.36593,374,945
04 Nov 202175.5880.9774.1379.2979.291,139,576,690
03 Nov 202167.7775.5467.1575.4375.431,110,753,061
02 Nov 202164.9768.0564.3467.5867.58437,288,365
01 Nov 202164.5066.6962.3665.0765.07553,398,869
31 Oct 202162.3164.4460.3464.2964.29385,833,917
30 Oct 202164.7364.7861.1062.4262.42340,551,397
29 Oct 202164.3866.1363.5464.7764.77390,478,927
28 Oct 202161.5364.9361.5364.4364.43593,781,415
27 Oct 202168.6769.5557.8661.5261.52947,198,473
26 Oct 202169.7172.8867.8268.8768.87913,850,539
25 Oct 202164.5569.8264.3869.8269.82559,909,250
24 Oct 202165.4467.5961.9764.5264.52512,814,089
23 Oct 202165.5369.1064.5765.4665.46675,884,810
22 Oct 202161.4568.6461.4265.4665.461,235,036,359
21 Oct 202159.6364.3158.9061.3161.31834,466,444
20 Oct 202156.8161.5556.7359.5659.56557,808,885
19 Oct 202155.5358.0355.1356.8256.82369,199,133
18 Oct 202156.0456.4354.2555.4755.47301,848,293
17 Oct 202157.5758.5353.5556.0856.08388,579,198
16 Oct 202156.3161.8455.7157.4857.48730,039,645
15 Oct 202156.1857.0954.6056.2556.25559,567,841
14 Oct 202154.9958.4354.9556.0856.08521,698,717
13 Oct 202154.3557.0553.3355.1555.15655,950,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...